Email This Print This 
Filter Dates:
From / / To / /

Historical price from Apr 09, 2020 to Jul 08, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(10/06/2020 to 23/06/2020)
42.50 43.00 38.25 39.25 59,087,300
Previous 4 weeks
(12/05/2020 to 09/06/2020)
39.00 45.25 36.75 41.75 147,873,300
Daily Historical Data
08/07/2020 39.50 40.00 39.25 39.25 3,768,400
07/07/2020 40.00 40.25 39.50 39.75 3,422,700
03/07/2020 40.00 40.25 39.50 39.75 2,425,200
02/07/2020 40.00 40.25 39.50 40.00 3,996,400
01/07/2020 39.50 39.75 39.00 39.50 2,447,600
30/06/2020 40.00 40.75 39.25 39.50 4,673,500
29/06/2020 39.50 39.50 38.75 39.50 5,712,800
26/06/2020 39.25 40.25 39.25 39.50 5,321,900
25/06/2020 38.25 39.50 38.00 39.25 4,243,200
24/06/2020 39.25 39.75 38.75 38.75 4,741,100
23/06/2020 38.75 39.50 38.75 39.25 5,589,300
22/06/2020 39.75 40.00 38.25 38.50 5,131,200
19/06/2020 39.75 40.25 39.25 39.50 6,005,900
18/06/2020 39.25 40.25 39.25 39.75 4,863,900
17/06/2020 40.75 40.75 40.00 40.00 6,931,600
16/06/2020 41.50 41.75 40.50 40.50 5,881,300
15/06/2020 41.25 41.50 39.75 40.25 7,260,700
12/06/2020 40.75 42.50 39.75 41.75 8,383,700
11/06/2020 42.25 42.25 41.00 41.25 4,841,000
10/06/2020 42.50 43.00 41.75 42.25 4,198,700
09/06/2020 44.00 44.75 41.50 41.75 7,582,500
08/06/2020 45.00 45.25 43.75 44.00 4,143,900
05/06/2020 42.75 45.25 42.00 45.00 15,805,000
04/06/2020 43.00 43.00 42.00 42.75 7,899,300
02/06/2020 42.50 42.50 41.50 42.25 3,395,800
01/06/2020 43.00 43.00 42.00 42.00 5,405,300
29/05/2020 41.25 42.50 40.50 42.50 8,792,600
28/05/2020 42.00 42.25 40.50 41.00 5,397,400
27/05/2020 41.75 42.00 41.00 41.50 3,563,600
26/05/2020 40.75 42.25 40.25 41.75 10,240,700
25/05/2020 39.75 40.25 39.50 40.00 3,293,400
22/05/2020 39.50 40.25 39.25 40.00 5,062,900
21/05/2020 40.50 40.75 39.50 40.50 9,852,700
20/05/2020 37.75 40.50 37.50 40.50 13,851,400
19/05/2020 38.25 38.50 37.50 37.75 6,837,500
18/05/2020 37.50 37.75 36.75 37.25 5,783,300
15/05/2020 37.25 38.00 36.75 37.00 5,725,700
14/05/2020 38.50 38.75 37.25 37.25 12,328,600
13/05/2020 38.75 39.50 38.25 38.75 6,242,100
12/05/2020 39.00 39.75 38.25 39.00 6,669,600
11/05/2020 37.00 39.25 37.00 39.00 16,252,100
08/05/2020 36.25 37.00 35.50 36.75 10,995,400
07/05/2020 37.00 37.25 36.00 36.00 14,181,800
05/05/2020 39.50 40.00 38.00 38.00 13,300,100
30/04/2020 41.00 41.25 40.25 40.25 5,868,600
29/04/2020 41.50 41.75 41.00 41.50 4,038,200
28/04/2020 41.25 42.25 40.50 41.25 7,935,000
27/04/2020 42.00 42.00 41.00 41.25 3,222,200
24/04/2020 42.00 42.00 41.25 41.75 7,236,200
23/04/2020 42.25 43.00 41.75 42.25 6,903,100
22/04/2020 42.00 42.50 40.75 42.25 10,173,600
21/04/2020 42.75 43.50 41.25 42.25 19,475,400
20/04/2020 39.50 45.50 39.50 43.75 17,447,100
17/04/2020 40.00 40.75 39.50 39.75 8,388,900
16/04/2020 40.75 41.00 39.25 39.25 4,968,700
15/04/2020 42.50 43.00 40.50 40.75 7,011,000
14/04/2020 42.75 43.25 42.00 43.00 5,459,100
13/04/2020 42.00 42.50 41.25 42.25 2,945,400
10/04/2020 41.50 42.50 41.50 42.50 4,527,100
09/04/2020 40.75 43.25 40.50 41.50 10,054,400
Remark : Volume from SET main board.